BASF SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	43.955	44.680	43.930	44.540	42.709	287,625
2025-05-14	45.100	45.300	44.240	44.643	42.808	1,562,458
2025-05-13	44.480	45.390	44.440	45.044	43.192	1,434,621
2025-05-12	44.110	45.970	44.070	44.829	42.986	1,540,397
2025-05-09	43.265	43.680	43.050	43.238	41.460	280,364
2025-05-08	42.250	42.920	41.600	42.060	40.331	259,399
2025-05-07	42.140	42.870	42.050	42.515	40.767	157,514
2025-05-06	42.615	42.720	40.880	41.840	40.120	1,375,392
2025-05-02	44.400	44.930	43.480	43.919	42.114	1,642,989
2025-04-30	45.305	45.560	44.100	44.585	40.562	1,246,149
2025-04-29	45.715	45.720	45.090	45.288	41.202	5,520,566
2025-04-28	45.280	45.870	45.060	45.543	41.434	560,148
2025-04-25	44.955	45.440	44.650	44.919	40.866	494,790
2025-04-24	44.010	44.540	43.390	44.086	40.109	261,152
2025-04-23	43.945	44.580	43.790	44.132	40.150	503,664
2025-04-22	42.310	43.280	41.910	42.560	38.720	1,929,246
2025-04-17	42.030	42.360	41.550	41.837	38.063	940,862
2025-04-16	41.495	42.000	41.100	41.804	38.032	119,989
2025-04-15	42.095	42.510	41.800	42.294	38.478	864,474
2025-04-14	41.930	42.070	41.420	41.683	37.922	893,575
2025-04-11	41.445	41.570	39.720	40.810	37.128	1,415,700
2025-04-10	43.995	44.090	40.890	43.190	39.293	1,102,054
2025-04-09	39.680	40.170	39.070	39.720	36.136	1,878,962
2025-04-08	41.935	41.970	40.450	41.209	37.491	279,723
2025-04-07	38.245	42.400	37.490	40.878	37.190	546,805
2025-04-04	42.928	44.181	40.530	41.935	38.152	415,028
2025-04-03	44.705	45.380	43.375	44.604	40.580	325,017
2025-04-02	45.980	46.455	45.655	46.081	41.923	1,960,628
2025-04-01	46.043	46.645	45.915	46.417	42.229	333,208
2025-03-31	46.433	46.560	45.075	45.792	41.661	1,772,475
2025-03-28	47.725	48.420	47.380	47.645	43.346	1,066,850
2025-03-27	48.480	49.040	47.800	47.975	43.646	2,078,106
2025-03-26	50.620	50.640	49.535	49.863	45.364	1,332,162
2025-03-25	50.283	50.450	49.665	50.144	45.620	1,267,713
2025-03-24	51.235	51.300	50.020	50.225	45.694	382,307
2025-03-21	50.243	50.502	49.605	50.200	45.671	2,289,365
2025-03-20	52.065	52.130	50.210	50.550	45.989	1,997,775
2025-03-19	52.555	52.730	51.670	52.269	47.553	599,453
2025-03-18	53.055	53.680	52.910	53.210	48.409	1,628,782
2025-03-17	53.020	53.040	52.110	52.500	47.763	730,249
2025-03-14	51.530	53.945	51.340	53.515	48.687	304,166
2025-03-13	50.670	51.730	50.450	51.404	46.766	1,003,157
2025-03-12	51.640	51.840	50.470	51.383	46.747	871,655
2025-03-11	52.690	53.530	50.200	50.305	45.766	1,359,312
2025-03-10	54.230	54.660	52.200	52.564	47.822	1,789,939
2025-03-07	54.025	54.240	52.500	52.751	47.992	721,056
2025-03-06	54.020	55.070	52.770	54.517	49.598	3,282,434
2025-03-05	50.095	53.703	48.390	50.174	45.647	1,604,778
2025-03-04	49.400	49.455	48.130	48.610	44.224	771,744
2025-03-03	48.665	51.210	48.345	50.065	45.548	1,743,107
2025-02-28	48.020	49.995	47.455	49.400	44.943	803,849
2025-02-27	49.045	49.450	48.255	48.765	44.365	749,937
2025-02-26	48.933	49.865	48.925	49.647	45.168	1,067,410
2025-02-25	48.518	48.965	48.320	48.758	44.359	648,063
2025-02-24	49.963	50.020	48.510	49.086	44.657	146,216
2025-02-21	48.263	49.095	48.183	48.535	44.156	1,373,971
2025-02-20	48.353	48.975	47.800	47.950	43.624	239,426
2025-02-19	49.998	50.020	47.650	49.459	44.997	880,009
2025-02-18	50.303	50.580	49.810	50.074	45.555	471,329
2025-02-17	50.730	51.260	50.440	51.165	46.548	1,052,926

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2500 EUR
2025-05-02	2.2500 EUR
2024-04-26	3.4000 EUR
2023-04-28	3.4000 EUR
2022-05-03	3.4000 EUR
2021-04-30	3.3000 EUR
2020-06-19	3.3000 EUR
2019-05-06	3.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.